Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.18 | 28.18 | 28.13 | 28.14 | 7,768 | -0.01(-0.04%) |
Apr 27, 2017 | 28.28 | 28.28 | 28.13 | 28.15 | 17,105 | +0.05(+0.18%) |
Apr 26, 2017 | 28.25 | 28.25 | 28.10 | 28.10 | 15,187 | -0.09(-0.32%) |
Apr 25, 2017 | 28.18 | 28.22 | 28.14 | 28.19 | 33,156 | +0.22(+0.79%) |
Apr 24, 2017 | 27.95 | 28.02 | 27.95 | 27.97 | 28,267 | +0.61(+2.23%) |
Apr 21, 2017 | 27.38 | 27.39 | 27.31 | 27.36 | 11,328 | +0.05(+0.18%) |
Apr 20, 2017 | 27.42 | 27.42 | 27.31 | 27.31 | 45,422 | +0.23(+0.85%) |
Apr 19, 2017 | 27.24 | 27.25 | 27.05 | 27.08 | 29,553 | -0.07(-0.26%) |
Apr 18, 2017 | 27.28 | 27.28 | 27.08 | 27.15 | 70,075 | -0.40(-1.45%) |
Apr 17, 2017 | 27.48 | 27.55 | 27.40 | 27.55 | 41,830 | +0.10(+0.36%) |
Apr 13, 2017 | 27.52 | 27.52 | 27.41 | 27.45 | 68,167 | -0.13(-0.47%) |
Apr 12, 2017 | 27.59 | 27.60 | 27.54 | 27.58 | 27,407 | -0.11(-0.40%) |
Apr 11, 2017 | 27.76 | 27.76 | 27.55 | 27.69 | 9,789 | +0.05(+0.20%) |
Apr 10, 2017 | 27.71 | 27.71 | 27.59 | 27.63 | 9,978 | -0.06(-0.20%) |
Apr 07, 2017 | 27.65 | 27.75 | 27.61 | 27.69 | 70,999 | +0.07(+0.25%) |
Apr 06, 2017 | 27.66 | 27.66 | 27.58 | 27.62 | 33,266 | +0.05(+0.18%) |
Apr 05, 2017 | 27.74 | 27.75 | 27.57 | 27.57 | 11,953 | -0.13(-0.47%) |
Apr 04, 2017 | 27.68 | 27.70 | 27.57 | 27.70 | 15,337 | +0.01(+0.04%) |
Apr 03, 2017 | 27.76 | 27.76 | 27.57 | 27.69 | 17,104 | -0.07(-0.25%) |
Mar 31, 2017 | 27.70 | 27.79 | 27.70 | 27.76 | 7,184 | -0.03(-0.11%) |
Mar 30, 2017 | 27.82 | 27.83 | 27.73 | 27.79 | 133,609 | +0.05(+0.18%) |
Mar 29, 2017 | 27.76 | 27.79 | 27.65 | 27.74 | 11,837 | -0.02(-0.07%) |
Mar 28, 2017 | 27.58 | 27.76 | 27.57 | 27.76 | 9,803 | +0.24(+0.87%) |
Mar 27, 2017 | 27.29 | 27.54 | 27.29 | 27.52 | 31,962 | -0.21(-0.75%) |
Mar 24, 2017 | 27.77 | 27.82 | 27.70 | 27.73 | 180,873 | +0.06(+0.21%) |
Mar 23, 2017 | 27.62 | 27.75 | 27.62 | 27.67 | 10,038 | -0.03(-0.11%) |
Mar 22, 2017 | 27.61 | 27.70 | 27.59 | 27.70 | 14,895 | +0.00(+0.00%) |
Mar 21, 2017 | 28.12 | 28.12 | 27.70 | 27.70 | 10,792 | -0.28(-1.00%) |
Mar 20, 2017 | 28.04 | 28.04 | 27.91 | 27.98 | 54,043 | +0.00(+0.00%) |
Mar 17, 2017 | 27.99 | 28.04 | 27.94 | 27.98 | 26,641 | +0.04(+0.14%) |
Mar 16, 2017 | 27.93 | 27.94 | 27.90 | 27.94 | 18,852 | +0.09(+0.32%) |
Mar 15, 2017 | 27.70 | 27.85 | 27.69 | 27.85 | 141,782 | +0.22(+0.80%) |
Mar 14, 2017 | 27.63 | 27.64 | 27.56 | 27.63 | 27,875 | -0.14(-0.50%) |
Mar 13, 2017 | 27.80 | 27.80 | 27.73 | 27.77 | 124,796 | +0.07(+0.25%) |
Mar 10, 2017 | 27.76 | 27.76 | 27.62 | 27.70 | 88,665 | +0.14(+0.51%) |
Mar 09, 2017 | 27.46 | 27.56 | 27.45 | 27.56 | 61,391 | +0.15(+0.54%) |
Mar 08, 2017 | 27.51 | 27.55 | 27.41 | 27.41 | 72,415 | -0.09(-0.32%) |
Mar 07, 2017 | 27.48 | 27.54 | 27.47 | 27.50 | 16,756 | -0.07(-0.25%) |
Mar 06, 2017 | 27.59 | 27.59 | 27.50 | 27.57 | 15,302 | -0.04(-0.14%) |
Mar 03, 2017 | 27.58 | 27.64 | 27.53 | 27.61 | 58,565 | +0.11(+0.40%) |
Mar 02, 2017 | 27.52 | 27.57 | 27.50 | 27.50 | 24,922 | -0.09(-0.33%) |
Mar 01, 2017 | 27.53 | 27.66 | 27.52 | 27.59 | 41,276 | +0.41(+1.51%) |
Feb 28, 2017 | 27.04 | 27.20 | 27.04 | 27.18 | 31,296 | -0.02(-0.07%) |
Feb 27, 2017 | 27.15 | 27.22 | 27.12 | 27.20 | 27,480 | +0.01(+0.04%) |
Feb 24, 2017 | 27.13 | 27.19 | 27.12 | 27.19 | 73,508 | -0.15(-0.55%) |
Feb 23, 2017 | 27.48 | 27.48 | 27.33 | 27.34 | 84,404 | -0.06(-0.22%) |
Feb 22, 2017 | 27.31 | 27.40 | 27.31 | 27.40 | 72,037 | -0.03(-0.11%) |
Feb 21, 2017 | 27.33 | 27.43 | 27.33 | 27.43 | 19,874 | +0.12(+0.44%) |
Feb 17, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 27.35 | 27.35 | 27.29 | 27.32 | 12,639 | -0.00(-0.00%) |
Feb 15, 2017 | 27.29 | 27.37 | 27.29 | 27.32 | 30,065 | +0.05(+0.19%) |
Feb 14, 2017 | 27.20 | 27.28 | 27.20 | 27.27 | 5,957 | +0.01(+0.04%) |
Feb 13, 2017 | 27.26 | 27.27 | 27.21 | 27.26 | 2,102 | +0.17(+0.61%) |
Feb 10, 2017 | 27.03 | 27.13 | 27.03 | 27.09 | 12,512 | +0.07(+0.27%) |
Feb 09, 2017 | 26.91 | 27.04 | 26.91 | 27.02 | 51,321 | +0.17(+0.63%) |
Feb 08, 2017 | 26.87 | 26.87 | 26.72 | 26.85 | 13,876 | +0.05(+0.19%) |
Feb 07, 2017 | 26.85 | 26.85 | 26.75 | 26.80 | 8,776 | +0.01(+0.04%) |
Feb 06, 2017 | 26.80 | 26.92 | 26.67 | 26.79 | 1,212,154 | -0.11(-0.41%) |
Feb 03, 2017 | 26.94 | 26.96 | 26.90 | 26.90 | 101,388 | +0.13(+0.49%) |
Feb 02, 2017 | 26.86 | 26.89 | 26.75 | 26.77 | 260,334 | -0.08(-0.30%) |